22nd Century Group (XXII) Stock Chart & Stock Price History $6.96 -0.49 (-6.58%) Closing price 04:00 PM EasternExtended Trading$7.22 +0.26 (+3.74%) As of 05:08 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 22nd Century Group Stock Price Performance The 22nd Century Group (XXII) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.69%, with a year-to-date return of -94.30%. In the past month, the stock has decreased 60.08%, reflecting recent market activity. As of the latest close, 22nd Century Group traded at $7.45 with a market cap of $3.80 million and volume of 24,597 shares. Receive XXII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-14.39%1 Month Performance-60.08%3 Month Performance-76.72%Year-To-Date Performance-94.30%1 Year Performance-99.69% XXII Stock Chart for Wednesday, July, 2, 2025 XXII Chart by TradingView 22nd Century Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/01/2025$7.53$7.45-1.06%$7.65$7.3724,597 shs$3.80 million06/30/2025$8.13$7.53-7.38%$8.13$7.3827,403 shs$3.81 million06/27/2025$8.32$8.13-2.28%$9.10$7.9055,293 shs$813,000.0006/26/2025$6.89$8.32+20.75%$9.50$6.85157,691 shs$832,000.0006/25/2025$7.25$6.89-4.97%$7.25$6.8130,505 shs$689,000.0006/24/2025$8.11$7.25-10.60%$9.40$6.9372,723 shs$725,000.0006/23/2025$8.72$8.11-7.00%$8.88$8.0028,036 shs$811,000.0006/20/2025$10.12$8.72-13.85%$11.20$6.28251,725 shs$20.58 million06/19/2025$10.12$10.12$12.40$9.9437,753 shs$1.04 million06/18/2025$10.97$10.12-7.74%$12.40$9.9437,753 shs$1.04 million Get the Latest News and Ratings for XXII and Related StocksEnter your email address below to receive the latest news and analysts' ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter. 06/17/2025$14.26$10.97-23.05%$13.80$10.1232,780 shs$1.12 million06/16/2025$14.86$14.26-4.04%$14.95$14.036,149 shs$1.46 million06/13/2025$15.17$14.86-2.05%$15.20$14.615,662 shs$1.52 million06/12/2025$15.99$15.17-5.11%$16.33$14.8113,810 shs$1.55 million06/11/2025$16.56$15.99-3.46%$16.56$14.9510,360 shs$1.64 million06/10/2025$16.85$16.56-1.71%$16.91$16.355,318 shs$1.70 million06/09/2025$17.04$16.85-1.16%$17.14$16.337,954 shs$1.73 million06/06/2025$17.07$17.04-0.13%$17.11$16.614,201 shs$1.75 million06/05/2025$17.23$17.07-0.93%$17.60$16.566,398 shs$1.75 million06/04/2025$17.25$17.23-0.13%$17.25$16.794,633 shs$1.77 million06/03/2025$17.43$17.25-1.06%$17.87$16.796,038 shs$1.77 million06/02/2025$17.33$17.43+0.61%$17.47$16.814,616 shs$1.79 million Related Companies IIPR Stock Price Chart GRWG Stock Price Chart KAVL Stock Price Chart PM Stock Price Chart BTI Stock Price Chart MO Stock Price Chart UVV Stock Price Chart TPB Stock Price Chart ISPR Stock Price Chart EAST Stock Price Chart Receive XXII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for 22nd Century Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:XXII) was last updated on 7/2/2025 by MarketBeat.com Staff From Our PartnersSomething very strange is happening...What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...Stansberry Research | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe DOJ Just Paved the Way for Account SeizuresWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding 22nd Century Group, Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share 22nd Century Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free XXII Stock Alerts